Sonae SGPS SA (SON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/11/2026 |
3.602.603 |
5,57%
|
2,18
|
2,18
|
2,275
|
2,275
|
| 04/11/2026 |
1.352.716 |
2,13%
|
2,105
|
2,105
|
2,165
|
2,155
|
| 03/11/2026 |
991.852 |
0,48%
|
2,09
|
2,085
|
2,11
|
2,11
|
| 02/11/2026 |
990.302 |
-0,24%
|
2,10
|
2,065
|
2,10
|
2,10
|
| 30/10/2026 |
1.371.404 |
0,00%
|
2,105
|
2,09
|
2,125
|
2,105
|
| 29/10/2026 |
1.115.317 |
0,24%
|
2,095
|
2,095
|
2,125
|
2,105
|
| 28/10/2026 |
1.004.481 |
-1,41%
|
2,135
|
2,095
|
2,14
|
2,10
|
| 27/10/2026 |
996.205 |
-0,23%
|
2,135
|
2,125
|
2,145
|
2,13
|
| 26/10/2026 |
1.000.162 |
-0,23%
|
2,14
|
2,125
|
2,15
|
2,135
|
| 23/10/2026 |
1.107.407 |
0,71%
|
2,12
|
2,115
|
2,15
|
2,14
|
| 22/10/2026 |
1.935.932 |
-0,24%
|
2,14
|
2,105
|
2,145
|
2,125
|
| 21/10/2026 |
1.181.999 |
-0,93%
|
2,15
|
2,12
|
2,15
|
2,13
|
| 20/10/2026 |
3.821.413 |
1,18%
|
2,125
|
2,125
|
2,175
|
2,15
|
| 19/10/2026 |
2.027.947 |
0,47%
|
2,11
|
2,11
|
2,125
|
2,125
|
| 16/10/2026 |
2.115.133 |
0,71%
|
2,10
|
2,095
|
2,125
|
2,115
|
| 15/10/2026 |
4.610.338 |
0,00%
|
2,115
|
2,09
|
2,115
|
2,10
|
| 14/10/2026 |
1.266.216 |
2,19%
|
2,055
|
2,055
|
2,10
|
2,10
|
| 13/10/2026 |
1.042.855 |
0,24%
|
2,05
|
2,05
|
2,07
|
2,055
|
| 12/10/2026 |
4.017.807 |
0,00%
|
2,055
|
2,04
|
2,06
|
2,05
|
| 09/10/2026 |
1.573.879 |
-1,91%
|
2,09
|
2,045
|
2,10
|
2,05
|
| 08/10/2026 |
2.207.810 |
1,46%
|
2,06
|
2,06
|
2,105
|
2,09
|
| 07/10/2026 |
1.268.878 |
1,48%
|
2,03
|
2,03
|
2,065
|
2,06
|
| 06/10/2026 |
1.989.345 |
0,50%
|
2,01
|
2,00
|
2,065
|
2,03
|
| 05/10/2026 |
1.279.357 |
-0,98%
|
2,045
|
2,015
|
2,055
|
2,02
|
| 02/10/2026 |
2.314.795 |
-1,69%
|
2,07
|
2,03
|
2,07
|
2,04
|
| 01/10/2026 |
2.482.722 |
-1,43%
|
2,08
|
2,04
|
2,085
|
2,075
|
| 30/09/2026 |
2.161.600 |
0,00%
|
2,125
|
2,105
|
2,13
|
2,105
|
| 29/09/2026 |
1.893.361 |
-0,94%
|
2,13
|
2,105
|
2,15
|
2,105
|
| 28/09/2026 |
2.389.004 |
0,71%
|
2,12
|
2,115
|
2,15
|
2,125
|
| 25/09/2026 |
1.633.029 |
0,48%
|
2,11
|
2,105
|
2,135
|
2,11
|
| 24/09/2026 |
2.881.091 |
0,72%
|
2,085
|
2,075
|
2,14
|
2,10
|
| 23/09/2026 |
1.013.329 |
-1,42%
|
2,11
|
2,075
|
2,11
|
2,085
|
| 22/09/2026 |
1.990.426 |
0,96%
|
2,10
|
2,09
|
2,125
|
2,115
|
| 21/09/2026 |
3.539.858 |
1,70%
|
2,07
|
2,04
|
2,11
|
2,095
|
| 18/09/2026 |
2.148.462 |
-2,14%
|
2,11
|
2,06
|
2,11
|
2,06
|
| 17/09/2026 |
1.367.088 |
0,96%
|
2,07
|
2,07
|
2,105
|
2,105
|
| 16/09/2026 |
2.528.228 |
2,21%
|
2,04
|
2,025
|
2,095
|
2,085
|
| 15/09/2026 |
1.466.621 |
0,49%
|
2,03
|
2,02
|
2,04
|
2,04
|
| 14/09/2026 |
2.295.144 |
1,25%
|
2,01
|
2,01
|
2,03
|
2,03
|
| 11/09/2026 |
1.537.788 |
0,86%
|
1,99
|
1,978
|
2,015
|
2,005
|
| 10/09/2026 |
3.736.901 |
-1,10%
|
2,01
|
1,98
|
2,03
|
1,988
|
| 09/09/2026 |
2.607.966 |
-0,25%
|
2,00
|
1,996
|
2,02
|
2,01
|
| 08/09/2026 |
1.451.269 |
-0,49%
|
2,02
|
2,005
|
2,04
|
2,015
|
| 07/09/2026 |
327.101 |
0,00%
|
2,02
|
2,02
|
2,03
|
2,025
|
| 04/09/2026 |
1.585.836 |
0,50%
|
2,015
|
2,005
|
2,03
|
2,025
|
| 03/09/2026 |
988.126 |
-0,74%
|
2,03
|
2,01
|
2,04
|
2,015
|
| 02/09/2026 |
905.632 |
0,25%
|
2,035
|
2,02
|
2,045
|
2,03
|
| 01/09/2026 |
2.518.425 |
1,00%
|
2,02
|
2,015
|
2,045
|
2,025
|
| 31/08/2026 |
2.263.159 |
-0,25%
|
2,01
|
2,005
|
2,03
|
2,005
|
| 28/08/2026 |
640.485 |
0,00%
|
2,00
|
2,00
|
2,02
|
2,01
|
| 27/08/2026 |
1.469.641 |
-0,74%
|
2,015
|
1,996
|
2,02
|
2,01
|
| 26/08/2026 |
699.529 |
0,25%
|
2,02
|
2,015
|
2,025
|
2,025
|
| 25/08/2026 |
985.311 |
0,00%
|
2,02
|
2,015
|
2,03
|
2,02
|
| 24/08/2026 |
741.071 |
0,75%
|
2,00
|
1,998
|
2,025
|
2,02
|
| 21/08/2026 |
1.247.813 |
1,26%
|
1,998
|
1,988
|
2,02
|
2,005
|
| 20/08/2026 |
2.083.641 |
-1,00%
|
2,005
|
1,976
|
2,01
|
1,98
|
| 19/08/2026 |
821.529 |
-0,74%
|
2,02
|
2,00
|
2,02
|
2,00
|
| 18/08/2026 |
1.376.081 |
1,36%
|
1,994
|
1,984
|
2,015
|
2,015
|
| 17/08/2026 |
1.975.186 |
-1,58%
|
2,02
|
1,988
|
2,02
|
1,988
|
| 14/08/2026 |
578.866 |
0,25%
|
2,02
|
2,00
|
2,025
|
2,02
|
| 13/08/2026 |
749.606 |
-0,25%
|
2,015
|
2,015
|
2,035
|
2,015
|
| 12/08/2026 |
873.923 |
0,25%
|
2,015
|
2,005
|
2,025
|
2,02
|
| 11/08/2026 |
2.007.021 |
0,25%
|
2,015
|
2,00
|
2,025
|
2,015
|
| 10/08/2026 |
1.073.257 |
-0,74%
|
2,02
|
2,01
|
2,035
|
2,01
|
| 07/08/2026 |
1.390.871 |
-1,22%
|
2,075
|
2,025
|
2,075
|
2,025
|
| 06/08/2026 |
1.635.663 |
-1,91%
|
2,10
|
2,05
|
2,105
|
2,05
|
| 05/08/2026 |
1.758.910 |
1,46%
|
2,06
|
2,06
|
2,10
|
2,09
|
| 04/08/2026 |
1.396.464 |
0,24%
|
2,06
|
2,035
|
2,065
|
2,06
|
| 03/08/2026 |
785.760 |
0,74%
|
2,045
|
2,03
|
2,07
|
2,055
|
| 31/07/2026 |
1.415.226 |
-1,45%
|
2,07
|
2,02
|
2,085
|
2,04
|
| 30/07/2026 |
1.809.014 |
2,22%
|
2,02
|
2,01
|
2,095
|
2,07
|
| 29/07/2026 |
1.108.471 |
0,25%
|
2,02
|
1,996
|
2,035
|
2,025
|
| 28/07/2026 |
943.612 |
-0,25%
|
2,03
|
2,015
|
2,045
|
2,02
|
| 27/07/2026 |
1.440.297 |
-0,98%
|
2,055
|
1,99
|
2,055
|
2,025
|
| 24/07/2026 |
760.964 |
0,00%
|
2,035
|
2,03
|
2,05
|
2,045
|
| 23/07/2026 |
1.781.876 |
0,00%
|
2,045
|
2,03
|
2,08
|
2,045
|
| 22/07/2026 |
885.894 |
-0,24%
|
2,05
|
2,045
|
2,07
|
2,045
|
| 21/07/2026 |
884.141 |
-0,24%
|
2,055
|
2,035
|
2,055
|
2,05
|
| 20/07/2026 |
798.794 |
-1,20%
|
2,07
|
2,05
|
2,08
|
2,055
|
| 17/07/2026 |
1.293.080 |
0,24%
|
2,08
|
2,055
|
2,08
|
2,08
|
| 16/07/2026 |
990.767 |
-0,72%
|
2,085
|
2,05
|
2,085
|
2,075
|
| 15/07/2026 |
1.296.834 |
-1,18%
|
2,10
|
2,07
|
2,105
|
2,09
|
| 14/07/2026 |
887.457 |
-0,47%
|
2,13
|
2,095
|
2,13
|
2,115
|
| 13/07/2026 |
534.317 |
0,24%
|
2,115
|
2,11
|
2,13
|
2,125
|
| 10/07/2026 |
901.446 |
-0,47%
|
2,13
|
2,10
|
2,14
|
2,12
|
| 09/07/2026 |
2.067.356 |
2,65%
|
2,095
|
2,075
|
2,155
|
2,13
|
| 08/07/2026 |
1.038.955 |
-1,66%
|
2,10
|
2,07
|
2,10
|
2,075
|
| 07/07/2026 |
859.886 |
1,20%
|
2,095
|
2,09
|
2,12
|
2,11
|
| 06/07/2026 |
1.111.792 |
-1,65%
|
2,125
|
2,08
|
2,125
|
2,085
|
| 03/07/2026 |
2.149.039 |
1,92%
|
2,08
|
2,04
|
2,12
|
2,12
|
| 02/07/2026 |
2.426.293 |
3,23%
|
2,02
|
2,02
|
2,08
|
2,08
|
| 01/07/2026 |
1.734.319 |
0,00%
|
2,01
|
1,98
|
2,015
|
2,015
|
| 30/06/2026 |
1.764.201 |
-1,95%
|
2,055
|
1,988
|
2,06
|
2,015
|
| 29/06/2026 |
899.516 |
-0,96%
|
2,075
|
2,045
|
2,075
|
2,055
|
| 26/06/2026 |
824.362 |
0,97%
|
2,065
|
2,05
|
2,075
|
2,075
|
| 25/06/2026 |
2.121.310 |
1,73%
|
2,03
|
2,02
|
2,07
|
2,055
|
| 24/06/2026 |
1.208.441 |
0,00%
|
2,02
|
1,996
|
2,03
|
2,02
|
| 23/06/2026 |
2.205.431 |
1,30%
|
1,994
|
1,972
|
2,03
|
2,02
|
| 19/06/2026 |
2.687.840 |
0,20%
|
1,96
|
1,942
|
1,994
|
1,994
|
| 18/06/2026 |
2.466.727 |
-0,71%
|
1,964
|
1,932
|
1,97
|
1,962
|
